Dark

SPY20260821P650
SPY Aug 21 2026 650.00 Put (SPY260821P00650000)
option OPRA

EOD

Jul 27, 2026

0.9500-14.414%(-0.1600)204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.7900	1.1600	0.7500	0.9500	-14.414%	204	24,339	0.000%
2026-07-24	1.2100	1.2100	0.8400	1.1100	-5.128%	558	24,373	-14.414%
2026-07-23	1.3600	1.5500	1.1300	1.1700	+44.444%	519	24,132	-18.803%
2026-07-22	0.9100	0.9200	0.8100	0.8100	-10.989%	636	24,011	+17.284%
2026-07-21	1.0400	1.0900	0.8700	0.9100	-29.457%	436	23,792	+4.396%
2026-07-20	1.1500	1.3300	1.0200	1.2900	-9.790%	818	23,797	-26.357%
2026-07-17	1.5700	1.6600	1.2300	1.4300	+34.906%	6,213	23,723	-33.566%
2026-07-16	0.9000	1.1400	0.8600	1.0600	+23.256%	2,794	18,249	-10.377%
2026-07-15	0.9200	1.0400	0.8600	0.8600	-18.868%	3,401	16,639	+10.465%
2026-07-14	1.1300	1.1300	1.0000	1.0600	-13.821%	4,093	14,630	-10.377%
2026-07-13	1.0000	1.2600	0.9700	1.2300	+30.851%	2,697	13,950	-22.764%
2026-07-10	1.1100	1.1100	0.9400	0.9400	-18.966%	279	15,159	+1.064%
2026-07-09	1.3900	1.4200	1.1500	1.1600	-22.667%	393	15,154	-18.103%
2026-07-08	1.5400	1.9400	1.4400	1.5000	+11.111%	213	15,198	-36.667%
2026-07-07	1.2300	1.4000	1.1900	1.3500	+12.500%	285	15,144	-29.630%
2026-07-06	1.3800	1.4000	1.1900	1.2000	-25.926%	465	15,238	-20.833%
2026-07-02	1.5100	1.9500	1.4200	1.6200	-5.263%	394	15,164	-41.358%
2026-07-01	1.8100	1.9100	1.5200	1.7100	0.000%	1,248	15,164	-44.444%
2026-06-30	2.0100	2.0100	1.6400	1.7100	-19.340%	1,202	14,336	-44.444%
2026-06-29	2.4600	2.8300	2.0800	2.1200	-26.389%	1,904	15,585	-55.189%
2026-06-26	3.7900	3.8400	2.8000	2.8800	-6.494%	5,014	14,339	-67.014%
2026-06-25	2.7500	3.5200	2.7400	3.0800	+3.356%	2,550	11,615	-69.156%
2026-06-24	3.1500	3.6200	2.7500	2.9800	-14.368%	1,923	9,777	-68.121%
2026-06-23	3.8600	3.8600	3.1000	3.4800	+33.333%	470	10,402	-72.701%
2026-06-22	2.2500	2.6600	2.1900	2.6100	+2.353%	781	10,528	-63.602%
2026-06-18	2.6200	2.8500	2.4500	2.5500	-23.423%	195	9,953	-62.745%
2026-06-17	2.4800	3.5100	2.4800	3.3300	+31.621%	480	9,953	-71.471%
2026-06-16	2.2600	2.5300	2.2300	2.5300	+6.751%	106	9,953	-62.451%
2026-06-15	2.5300	2.5800	2.2900	2.3700	-31.503%	444	9,857	-59.916%
2026-06-12	3.9600	4.3400	3.4600	3.4600	-18.203%	124	9,857	-72.543%
2026-06-11	5.7400	6.4400	4.1100	4.2300	-30.995%	3,477	9,857	-77.541%
2026-06-10	5.1600	6.1300	4.7100	6.1300	+31.828%	930	7,523	-84.502%
2026-06-09	3.7100	6.8000	3.5100	4.6500	+8.899%	1,132	8,165	-79.570%
2026-06-08	4.0700	4.4100	3.8200	4.2700	-22.080%	424	8,294	-77.752%
2026-06-05	3.2900	5.4800	3.2900	5.4800	+81.457%	1,345	8,351	-82.664%
2026-06-04	3.6500	3.6500	2.9500	3.0200	-13.467%	1,021	7,974	-68.543%
2026-06-03	3.3500	3.5900	3.3400	3.4900	+7.716%	1,481	8,325	-72.779%
2026-06-02	3.3400	3.3400	3.2100	3.2400	-2.410%	322	7,335	-70.679%
2026-06-01	3.2600	3.3900	3.1600	3.3200	+5.063%	110	7,271	-71.386%
2026-05-29	3.3300	3.3800	3.1400	3.1600	-6.231%	266	7,233	-69.937%
2026-05-28	3.8500	3.9200	3.3700	3.3700	-12.468%	1,522	7,280	-71.810%
2026-05-27	4.0000	4.1600	3.8500	3.8500	-4.938%	1,961	7,732	-75.325%
2026-05-26	4.1100	4.2500	4.0000	4.0500	-13.090%	215	6,653	-76.543%
2026-05-22	4.7000	4.8000	4.4700	4.6600	-4.508%	1,287	6,635	-79.614%
2026-05-21	5.7700	5.7700	4.8100	4.8800	-11.111%	170	5,941	-80.533%
2026-05-20	6.1100	6.1200	5.4300	5.4900	-12.019%	2,320	5,941	-82.696%
2026-05-19	6.1100	6.5300	5.9500	6.2400	+6.849%	687	7,650	-84.776%
2026-05-18	5.9600	6.4800	5.7900	5.8400	-6.858%	883	7,650	-83.733%
2026-05-15	6.3300	6.5600	5.9700	6.2700	+16.111%	325	7,650	-84.848%
2026-05-14	5.9100	5.9300	5.3200	5.4000	-9.548%	2,171	8,103	-82.407%
2026-05-13	6.4300	6.4300	5.9100	5.9700	-7.585%	177	6,955	-84.087%
2026-05-12	6.7300	7.2600	6.3500	6.4600	-0.462%	719	6,955	-85.294%
2026-05-11	6.4900	6.6000	6.1700	6.4900	+1.248%	336	6,955	-85.362%
2026-05-08	6.7200	6.7400	6.3700	6.4100	-8.429%	286	6,813	-85.179%
2026-05-07	6.7800	7.2900	6.7500	7.0000	+1.302%	608	6,769	-86.429%
2026-05-06	7.4800	7.5000	6.9000	6.9100	-13.300%	204	6,606	-86.252%
2026-05-05	8.1100	8.2300	7.9400	7.9700	-11.444%	114	6,529	-88.080%
2026-05-04	8.5000	9.5900	7.9800	9.0000	+5.510%	272	6,507	-89.444%
2026-05-01	8.0400	8.5300	7.7100	8.5300	-0.117%	134	6,268	-88.863%
2026-04-30	9.4400	10.0000	8.5400	8.5400	-13.998%	211	6,268	-88.876%
2026-04-29	10.0000	10.5600	9.7200	9.9300	+1.017%	101	6,258	-90.433%
2026-04-28	10.6000	10.7000	9.8300	9.8300	+0.204%	146	6,232	-90.336%
2026-04-27	10.4400	10.4400	9.8100	9.8100	-5.309%	224	6,211	-90.316%
2026-04-24	11.1200	11.2800	10.3300	10.3600	-10.613%	1,661	6,202	-90.830%
2026-04-23	11.1800	12.5800	10.6500	11.5900	+7.315%	986	6,060	-91.803%
2026-04-22	11.1600	11.3900	10.7500	10.8000	-13.323%	792	5,604	-91.204%
2026-04-21	11.2300	12.8900	10.9300	12.4600	+10.953%	1,171	4,235	-92.376%
2026-04-20	11.0100	11.8200	11.0000	11.2300	+5.248%	351	4,235	-91.541%
2026-04-17	11.0300	11.0800	10.3100	10.6700	-10.411%	283	4,205	-91.097%
2026-04-16	12.1800	12.9800	11.9100	11.9100	-3.013%	649	4,222	-92.024%
2026-04-15	12.8000	13.0800	12.2800	12.2800	-7.181%	100	4,114	-92.264%
2026-04-14	13.8100	13.8100	13.1100	13.2300	-11.505%	222	4,062	-92.819%
2026-04-13	17.2700	17.5300	14.8000	14.9500	-13.182%	61	4,025	-93.645%
2026-04-10	16.3900	17.6200	16.3900	17.2200	+0.408%	100	3,988	-94.483%
2026-04-09	19.2500	19.2900	16.8800	17.1500	-9.974%	471	3,919	-94.461%
2026-04-08	18.2000	20.0400	18.1800	19.0500	-27.179%	2,710	3,823	-95.013%
2026-04-07	27.1300	30.0500	26.1300	26.1600	+0.461%	140	1,595	-96.369%
2026-04-06	27.6000	27.6000	26.0400	26.0400	-6.162%	44	1,601	-96.352%
2026-04-02	32.6500	33.4200	27.7500	27.7500	-1.735%	167	1,518	-96.577%
2026-04-01	28.5500	29.5100	26.6500	28.2400	-8.903%	316	1,518	-96.636%
2026-03-31	36.0300	36.1900	30.2500	31.0000	-24.335%	565	1,324	-96.935%
2026-03-30	37.0800	41.0100	36.7800	40.9700	-0.073%	21	1,036	-97.681%
2026-03-27	37.5200	41.0000	36.5200	41.0000	+19.568%	460	1,028	-97.683%
2026-03-26	31.0300	34.2900	30.2500	34.2900	+20.400%	45	791	-97.230%
2026-03-25	28.5100	29.7100	28.0700	28.4800	-6.928%	29	767	-96.664%
2026-03-24	31.7300	31.7300	28.8200	30.6000	+7.368%	74	764	-96.895%
2026-03-23	28.4200	30.0000	26.8900	28.5000	-19.492%	70	743	-96.667%
2026-03-20	29.4700	35.4000	29.3500	35.4000	+29.339%	84	743	-97.316%
2026-03-19	31.4000	31.7500	27.3700	27.3700	-3.965%	88	758	-96.529%
2026-03-18	25.0000	28.5000	24.8300	28.5000	+18.701%	142	724	-96.667%
2026-03-17	23.2400	24.0100	22.9700	24.0100	-5.174%	62	680	-96.043%
2026-03-16	25.6400	26.2600	24.7300	25.3200	-14.459%	338	649	-96.248%
2026-03-13	25.5000	29.6200	25.4800	29.6000	+5.979%	105	465	-96.791%
2026-03-12	26.2100	27.9300	26.0000	27.9300	+17.452%	50	384	-96.599%
2026-03-11	23.3800	24.6300	23.3800	23.7800	-1.369%	20	362	-96.005%
2026-03-10	24.0400	24.2300	21.2200	24.1100	+4.826%	115	365	-96.060%
2026-03-09	29.2200	29.8500	23.0000	23.0000	-15.596%	83	352	-95.870%
2026-03-06	25.7900	27.2500	24.3500	27.2500	+22.748%	178	360	-96.514%
2026-03-05	21.0500	23.7900	20.3900	22.2000	+10.448%	262	365	-95.721%
2026-03-04	21.9100	21.9100	19.3000	20.1000	-7.798%	36	279	-95.274%
2026-03-03	24.1800	26.0100	21.5000	21.8000	+12.953%	71	256	-95.642%
2026-03-02	21.4800	21.4800	19.3000	19.3000	-2.771%	32	220	-95.078%
2026-02-27	20.3700	20.4200	19.6100	19.8500	+5.980%	47	203	-95.214%
2026-02-26	20.1600	20.1600	18.7300	18.7300	+6.119%	40	184	-94.928%
2026-02-25	18.4900	18.4900	17.6500	17.6500	-9.857%	25	154	-94.618%
2026-02-24	20.7100	20.7100	19.5800	19.5800	-10.797%	18	154	-95.148%
2026-02-23	19.8300	21.9500	19.8200	21.9500	+12.047%	87	137	-95.672%
2026-02-20	21.0400	21.0400	19.0600	19.5900	-5.087%	42	128	-95.151%
2026-02-19	20.7800	21.4800	20.6400	20.6400	+1.926%	50	88	-95.397%
2026-02-18	20.8600	20.8600	19.1600	20.2500	-3.387%	24	84	-95.309%
2026-02-17	23.1800	23.4600	20.5700	20.9600	+4.020%	39	68	-95.468%
2026-02-13	22.3800	22.3800	20.1500	20.1500	-5.310%	41	15	-95.285%
2026-02-12	19.6200	21.2800	19.6200	21.2800	+15.967%	11	15	-95.536%
2026-02-11	18.4400	18.4400	18.3500	18.3500	+0.548%	2	9	-94.823%
2026-02-10	17.5000	18.2500	17.5000	18.2500	+1.898%	7	8	-94.795%
2026-02-09	19.2500	19.2500	17.9100	17.9100	0.000%	2	2	-94.696%

.dark-mode .NHmHvn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NHmHvn{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821P650SPY Aug 21 2026 650.00 Put (SPY260821P00650000)option OPRA

SPY20260821P650
SPY Aug 21 2026 650.00 Put (SPY260821P00650000)
option OPRA